Deutsche Märkte öffnen in 5 Stunden 36 Minuten

Gilat Satellite Networks Ltd. (GSA.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,0800-0,2000 (-4,67%)
Börsenschluss: 08:02AM CEST
Zeitraum:
24. Juli 2023 - 24. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Juli 20244,08004,08004,08004,08004,08001.746
22. Juli 20244,08004,28004,08004,28004,28001.746
19. Juli 20244,14004,14004,14004,14004,1400-
18. Juli 20244,20004,20004,20004,20004,2000-
17. Juli 20244,26004,26004,26004,26004,260020
16. Juli 20244,18004,18004,18004,18004,1800-
15. Juli 20244,16004,16004,16004,16004,1600-
12. Juli 20244,08004,08004,08004,08004,0800-
11. Juli 20244,04004,04004,04004,04004,0400-
10. Juli 20244,04004,04004,04004,04004,0400-
09. Juli 20244,04004,04004,04004,04004,0400-
08. Juli 20244,06004,06004,06004,06004,0600-
05. Juli 20244,04004,08004,04004,08004,08004.300
04. Juli 20244,04004,04004,04004,04004,0400-
03. Juli 20244,08004,08004,08004,08004,0800-
02. Juli 20244,02004,02004,02004,02004,0200115
01. Juli 20244,08004,16004,08004,16004,1600150
28. Juni 20244,06004,06004,06004,06004,0600-
27. Juni 20243,98003,98003,98003,98003,9800-
26. Juni 20244,14004,14004,14004,14004,1400-
25. Juni 20244,28004,28004,28004,28004,2800-
24. Juni 20244,22004,22004,22004,22004,2200-
21. Juni 20244,18004,18004,18004,18004,1800-
20. Juni 20244,14004,16004,14004,16004,16002.150
19. Juni 20244,14004,34004,14004,22004,2200230
18. Juni 20244,22004,22004,22004,22004,2200-
17. Juni 20244,82004,82004,82004,82004,8200-
14. Juni 20244,80004,90004,80004,90004,9000575
13. Juni 20244,82004,82004,82004,82004,8200-
12. Juni 20244,82004,82004,82004,82004,8200-
11. Juni 20244,78004,78004,78004,78004,7800-
10. Juni 20244,82004,82004,82004,82004,8200-
07. Juni 20244,76004,76004,76004,76004,7600-
06. Juni 20244,78004,78004,78004,78004,7800-
05. Juni 20244,96004,96004,96004,96004,9600-
04. Juni 20245,05005,05004,90004,90004,9000950
03. Juni 20245,00005,00005,00005,00005,0000-
31. Mai 20245,00005,10005,00005,10005,1000117
30. Mai 20244,92004,92004,92004,92004,9200-
29. Mai 20244,92004,92004,92004,92004,9200-
28. Mai 20244,78004,98004,78004,98004,9800108
27. Mai 20244,78004,78004,78004,78004,7800-
24. Mai 20244,76004,76004,76004,76004,7600-
23. Mai 20244,82004,82004,82004,82004,8200-
22. Mai 20244,80004,80004,80004,80004,8000-
21. Mai 20244,86004,86004,86004,86004,8600-
20. Mai 20244,82004,82004,82004,82004,8200-
17. Mai 20244,96004,96004,96004,96004,9600-
16. Mai 20245,05005,05005,05005,05005,0500-
15. Mai 20245,05005,05005,05005,05005,0500-
14. Mai 20245,05005,05005,05005,05005,0500-
13. Mai 20245,15005,15005,15005,15005,1500-
10. Mai 20245,10005,10005,10005,10005,1000-
09. Mai 20245,10005,10005,10005,10005,1000-
08. Mai 20245,30005,30005,30005,30005,3000-
07. Mai 20245,05005,15005,05005,15005,1500103
06. Mai 20245,00005,00005,00005,00005,0000-
03. Mai 20244,92004,92004,92004,92004,9200-
02. Mai 20244,62004,62004,62004,62004,6200-
30. Apr. 20244,64004,64004,64004,64004,6400-
29. Apr. 20244,72004,72004,72004,72004,7200-
26. Apr. 20244,68004,70004,68004,70004,700050
25. Apr. 20244,76004,96004,76004,96004,960037
24. Apr. 20244,92004,92004,92004,92004,9200-
23. Apr. 20244,90004,90004,90004,90004,9000-
22. Apr. 20244,92004,92004,92004,92004,9200-
19. Apr. 20244,92004,92004,92004,92004,9200-
18. Apr. 20244,82004,82004,82004,82004,8200-
17. Apr. 20244,96004,96004,96004,96004,9600-
16. Apr. 20245,05005,05005,05005,05005,0500-
15. Apr. 20245,20005,20005,20005,20005,2000-
12. Apr. 20245,30005,30005,30005,30005,3000-
11. Apr. 20245,30005,30005,30005,30005,3000-
10. Apr. 20245,40005,40005,40005,40005,4000-
09. Apr. 20245,40005,50005,40005,50005,5000150
08. Apr. 20245,55005,55005,55005,55005,5500-
05. Apr. 20245,65005,65005,65005,65005,6500-
04. Apr. 20245,50005,50005,50005,50005,5000-
03. Apr. 20245,25005,25005,25005,25005,2500-
02. Apr. 20245,00005,25005,00005,25005,2500550
28. März 20244,80004,80004,80004,80004,8000-
27. März 20244,82004,82004,82004,82004,8200-
26. März 20244,92004,92004,92004,92004,9200-
25. März 20244,96004,96004,96004,96004,9600-
22. März 20245,05005,05005,05005,05005,0500-
21. März 20245,15005,15005,15005,15005,1500-
20. März 20245,00005,00005,00005,00005,0000-
19. März 20245,05005,05005,05005,05005,0500-
18. März 20245,05005,05005,05005,05005,0500-
15. März 20245,05005,05005,05005,05005,0500-
14. März 20244,92005,05004,92005,05005,0500510
13. März 20245,00005,00005,00005,00005,0000-
12. März 20245,05005,05005,05005,05005,0500-
11. März 20245,10005,10005,00005,00005,0000800
08. März 20245,05005,05005,05005,05005,0500-
07. März 20245,20005,20005,15005,15005,15001.045
06. März 20245,10005,10005,10005,10005,1000-
05. März 20245,25005,25005,25005,25005,2500-
04. März 20245,35005,35005,35005,35005,3500-
01. März 20245,35005,35005,30005,30005,3000800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...